6330 東洋エンジニアリング(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	540	540	535	536	42,000	2,214.88
1986-12-26	541	551	541	541	75,000	2,235.54
1986-12-24	550	550	541	541	14,000	2,235.54
1986-12-23	537	549	537	546	58,000	2,256.20
1986-12-22	551	551	535	536	67,000	2,214.88
1986-12-19	540	551	540	550	73,000	2,272.73
1986-12-18	550	555	540	540	71,000	2,231.41
1986-12-17	555	555	549	550	51,000	2,272.73
1986-12-16	551	560	551	558	37,000	2,305.79
1986-12-15	560	563	558	558	76,000	2,305.79
1986-12-12	560	562	560	562	101,000	2,322.31
1986-12-11	560	570	560	560	29,000	2,314.05
1986-12-10	560	570	560	560	38,000	2,314.05
1986-12-09	565	570	560	560	91,000	2,314.05
1986-12-08	570	570	563	563	53,000	2,326.45
1986-12-06	570	579	570	570	14,000	2,355.37
1986-12-05	565	580	565	580	22,000	2,396.69
1986-12-04	580	580	570	580	77,000	2,396.69
1986-12-03	580	581	579	580	61,000	2,396.69
1986-12-02	582	592	582	592	54,000	2,446.28
1986-12-01	609	610	580	580	57,000	2,396.69
1986-11-29	571	600	570	600	56,000	2,479.34
1986-11-28	569	574	560	561	56,000	2,318.18
1986-11-27	580	580	570	573	16,000	2,367.77
1986-11-26	569	580	569	580	54,000	2,396.69
1986-11-25	570	570	569	570	30,000	2,355.37
1986-11-22	555	570	555	569	20,000	2,351.24
1986-11-21	566	566	560	560	19,000	2,314.05
1986-11-20	570	570	565	570	16,000	2,355.37
1986-11-19	570	573	570	573	20,000	2,367.77
1986-11-18	570	570	570	570	18,000	2,355.37
1986-11-17	570	570	570	570	12,000	2,355.37
1986-11-14	574	574	570	570	28,000	2,355.37
1986-11-13	574	580	574	580	15,000	2,396.69
1986-11-12	585	590	572	572	38,000	2,363.64
1986-11-11	575	581	575	581	26,000	2,400.83
1986-11-10	568	580	568	575	13,000	2,376.03
1986-11-07	575	575	565	570	15,000	2,355.37
1986-11-06	571	584	571	579	14,000	2,392.56
1986-11-05	571	588	571	580	18,000	2,396.69
1986-11-04	590	590	580	580	26,000	2,396.69
1986-11-01	580	590	580	580	16,000	2,396.69
1986-10-31	580	590	580	590	10,000	2,438.02
1986-10-30	590	590	580	590	25,000	2,438.02
1986-10-29	570	590	570	580	22,000	2,396.69
1986-10-28	599	599	576	576	41,000	2,380.17
1986-10-27	600	605	591	600	143,000	2,479.34
1986-10-25	572	609	570	600	163,000	2,479.34
1986-10-24	545	560	540	560	54,000	2,314.05
1986-10-23	540	543	535	535	37,000	2,210.74
1986-10-22	530	543	530	543	55,000	2,243.80
1986-10-21	535	535	530	531	33,000	2,194.21
1986-10-20	540	540	535	535	36,000	2,210.74
1986-10-17	545	545	540	540	60,000	2,231.41
1986-10-16	547	547	545	545	20,000	2,252.07
1986-10-15	550	550	545	547	7,000	2,260.33
1986-10-14	546	546	542	545	36,000	2,252.07
1986-10-13	551	552	545	545	47,000	2,252.07
1986-10-09	555	555	550	550	163,000	2,272.73
1986-10-08	565	565	553	555	129,000	2,293.39
1986-10-07	560	570	557	570	23,000	2,355.37
1986-10-06	570	570	563	563	38,000	2,326.45
1986-10-04	551	570	551	570	19,000	2,355.37
1986-10-03	560	570	551	570	26,000	2,355.37
1986-10-02	555	555	550	550	90,000	2,272.73
1986-10-01	575	575	551	551	76,000	2,276.86
1986-09-30	576	590	555	580	132,000	2,396.69
1986-09-29	590	590	575	575	72,000	2,376.03
1986-09-27	600	600	580	580	44,000	2,396.69
1986-09-26	605	610	587	609	44,000	2,516.53
1986-09-25	612	620	610	610	42,000	2,520.66
1986-09-24	611	625	611	612	60,000	2,528.93
1986-09-22	611	620	610	611	29,000	2,524.79
1986-09-19	619	619	611	611	28,000	2,524.79
1986-09-18	610	630	610	611	27,000	2,524.79
1986-09-17	610	620	610	611	13,000	2,524.79
1986-09-16	630	630	610	610	21,000	2,520.66
1986-09-12	608	608	605	606	55,000	2,504.13
1986-09-11	619	620	615	617	32,000	2,549.59
1986-09-10	625	625	620	620	24,000	2,561.98
1986-09-09	620	630	610	630	58,000	2,603.31
1986-09-08	630	630	615	620	77,000	2,561.98
1986-09-06	629	630	625	630	16,000	2,603.31
1986-09-05	635	635	620	630	23,000	2,603.31
1986-09-04	616	620	616	620	32,000	2,561.98
1986-09-03	625	630	625	630	51,000	2,603.31
1986-09-02	630	634	615	634	22,000	2,619.83
1986-09-01	630	633	620	621	25,000	2,566.12
1986-08-30	645	645	630	640	33,000	2,644.63
1986-08-29	616	649	616	649	107,000	2,681.82
1986-08-28	615	616	615	615	69,000	2,541.32
1986-08-27	610	618	609	615	148,000	2,541.32
1986-08-26	625	626	610	610	143,000	2,520.66
1986-08-25	618	618	615	615	67,000	2,541.32
1986-08-23	620	620	606	608	53,000	2,512.40
1986-08-22	611	615	605	606	68,000	2,504.13
1986-08-21	622	622	615	615	43,000	2,541.32
1986-08-20	621	630	621	630	202,000	2,603.31
1986-08-19	620	620	620	620	27,000	2,561.98
1986-08-18	664	664	660	664	121,000	2,743.80
1986-08-15	624	654	624	654	256,000	2,702.48
1986-08-14	612	624	612	624	23,000	2,578.51
1986-08-13	612	625	612	625	7,000	2,582.64
1986-08-12	625	627	610	627	32,000	2,590.91
1986-08-11	629	630	627	627	8,000	2,590.91
1986-08-08	615	630	615	630	17,000	2,603.31
1986-08-07	620	620	615	615	65,000	2,541.32
1986-08-06	630	630	617	617	19,000	2,549.59
1986-08-05	603	611	600	611	54,000	2,524.79
1986-08-04	609	610	603	610	45,000	2,520.66
1986-08-02	616	616	611	611	58,000	2,524.79
1986-08-01	620	620	616	620	70,000	2,561.98
1986-07-31	624	630	620	630	84,000	2,603.31
1986-07-30	624	644	621	621	34,000	2,566.12
1986-07-29	633	633	621	621	149,000	2,566.12
1986-07-28	644	645	634	634	54,000	2,619.83
1986-07-26	634	635	633	634	34,000	2,619.83
1986-07-25	631	640	628	640	278,000	2,644.63
1986-07-24	634	634	629	630	100,000	2,603.31
1986-07-23	635	636	630	634	60,000	2,619.83
1986-07-22	636	636	632	636	52,000	2,628.10
1986-07-21	636	639	635	636	153,000	2,628.10
1986-07-19	635	648	635	636	105,000	2,628.10
1986-07-18	665	665	635	635	109,000	2,623.97
1986-07-17	671	671	658	665	455,000	2,747.93
1986-07-16	670	675	665	665	85,000	2,747.93
1986-07-15	680	680	663	670	77,000	2,768.59
1986-07-14	676	680	671	680	20,000	2,809.92
1986-07-11	673	683	673	676	78,000	2,793.39
1986-07-10	664	670	660	663	415,000	2,739.67
1986-07-09	678	680	658	658	188,000	2,719.01
1986-07-08	681	685	675	675	54,000	2,789.26
1986-07-07	690	691	685	685	82,000	2,830.58
1986-07-05	694	695	686	686	41,000	2,834.71
1986-07-04	695	695	685	695	33,000	2,871.90
1986-07-03	705	708	690	697	57,000	2,880.17
1986-07-02	705	710	700	710	101,000	2,933.88
1986-07-01	714	714	696	705	184,000	2,913.22
1986-06-30	710	719	701	714	218,000	2,950.41
1986-06-28	690	710	690	705	268,000	2,913.22
1986-06-27	695	695	685	694	255,000	2,867.77
1986-06-26	680	689	668	689	210,000	2,847.11
1986-06-25	676	676	668	670	402,000	2,768.59
1986-06-24	676	676	667	667	139,000	2,756.20
1986-06-23	677	679	676	676	155,000	2,793.39
1986-06-21	672	682	670	676	108,000	2,793.39
1986-06-20	680	685	670	671	135,000	2,772.73
1986-06-19	684	684	678	680	98,000	2,809.92
1986-06-18	680	700	676	683	202,000	2,822.31
1986-06-17	678	685	676	676	122,000	2,793.39
1986-06-16	678	685	676	678	99,000	2,801.65
1986-06-13	679	690	678	678	321,000	2,801.65
1986-06-12	680	681	678	679	126,000	2,805.79
1986-06-11	680	680	670	678	82,000	2,801.65
1986-06-10	680	685	670	670	81,000	2,768.59
1986-06-09	690	690	665	685	79,000	2,830.58
1986-06-07	690	690	685	690	17,000	2,851.24
1986-06-06	690	690	680	690	172,000	2,851.24
1986-06-05	690	692	681	681	205,000	2,814.05
1986-06-04	685	700	680	680	521,000	2,809.92
1986-06-03	675	675	661	675	600,000	2,789.26
1986-06-02	675	675	665	670	166,000	2,768.59
1986-05-31	665	671	660	660	310,000	2,727.27
1986-05-30	680	680	672	672	99,000	2,776.86
1986-05-29	680	681	670	670	93,000	2,768.59
1986-05-28	681	685	680	680	78,000	2,809.92
1986-05-27	680	685	680	680	31,000	2,809.92
1986-05-26	676	683	676	683	30,000	2,822.31
1986-05-24	680	680	675	678	16,000	2,801.65
1986-05-23	660	666	660	661	227,000	2,731.41
1986-05-22	661	665	659	661	86,000	2,731.41
1986-05-21	660	675	660	665	118,000	2,747.93
1986-05-20	668	670	655	660	144,000	2,727.27
1986-05-19	676	676	661	668	87,000	2,760.33
1986-05-17	676	676	670	676	16,000	2,793.39
1986-05-16	662	670	662	666	56,000	2,752.07
1986-05-15	665	670	660	660	267,000	2,727.27
1986-05-14	666	670	661	665	134,000	2,747.93
1986-05-13	670	670	666	667	62,000	2,756.20
1986-05-12	670	675	668	668	171,000	2,760.33
1986-05-09	680	685	668	670	443,000	2,768.59
1986-05-08	678	685	675	680	59,000	2,809.92
1986-05-07	680	680	675	678	58,000	2,801.65
1986-05-06	680	685	680	680	81,000	2,809.92
1986-05-02	690	690	680	685	76,000	2,830.58
1986-05-01	680	690	680	690	49,000	2,851.24
1986-04-30	682	693	681	693	87,000	2,863.64
1986-04-28	684	693	680	680	176,000	2,809.92
1986-04-26	686	687	681	681	120,000	2,814.05
1986-04-25	686	690	685	686	34,000	2,834.71
1986-04-24	685	686	685	686	28,000	2,834.71
1986-04-23	685	685	683	683	19,000	2,822.31
1986-04-22	690	693	690	690	50,000	2,851.24
1986-04-21	674	690	672	690	48,000	2,851.24
1986-04-19	685	685	677	677	52,000	2,797.52
1986-04-18	694	700	685	685	308,000	2,830.58
1986-04-17	685	693	685	693	91,000	2,863.64
1986-04-16	681	690	680	690	109,000	2,851.24
1986-04-15	689	689	681	682	122,000	2,818.18
1986-04-14	695	695	685	689	46,000	2,847.11
1986-04-11	685	685	680	685	39,000	2,830.58
1986-04-10	690	690	685	686	41,000	2,834.71
1986-04-09	683	696	683	690	53,000	2,851.24
1986-04-08	689	690	680	680	110,000	2,809.92
1986-04-07	692	695	685	690	26,000	2,851.24
1986-04-05	676	690	675	690	32,000	2,851.24
1986-04-04	695	695	675	675	56,000	2,789.26
1986-04-03	700	705	690	695	86,000	2,871.90
1986-04-02	675	695	675	695	61,000	2,871.90
1986-04-01	671	685	671	685	101,000	2,830.58
1986-03-31	675	675	670	671	82,000	2,772.73
1986-03-29	679	679	670	679	88,000	2,805.79
1986-03-28	670	670	669	669	8,000	2,764.46
1986-03-27	670	670	661	661	161,000	2,731.41
1986-03-26	662	670	660	670	95,000	2,768.59
1986-03-25	675	675	660	660	962,000	2,727.27
1986-03-24	680	680	660	675	1,394,000	2,789.26
1986-03-22	695	695	680	685	38,000	2,830.58
1986-03-20	690	702	690	695	25,000	2,871.90
1986-03-19	681	690	680	690	68,000	2,851.24
1986-03-18	711	711	680	680	147,000	2,809.92
1986-03-17	720	720	710	710	87,000	2,933.88
1986-03-15	725	725	701	720	70,000	2,975.21
1986-03-14	719	740	711	740	211,000	3,057.85
1986-03-13	710	720	706	711	112,000	2,938.02
1986-03-12	722	730	711	711	221,000	2,938.02
1986-03-11	730	734	720	720	78,000	2,975.21
1986-03-10	730	738	728	735	133,000	3,037.19
1986-03-07	700	740	696	740	191,000	3,057.85
1986-03-06	696	701	695	700	140,000	2,892.56
1986-03-05	686	704	686	690	199,000	2,851.24
1986-03-04	700	700	690	695	200,000	2,871.90
1986-03-03	700	704	690	700	118,000	2,892.56
1986-03-01	699	699	699	699	21,000	2,888.43
1986-02-28	695	700	681	681	134,000	2,814.05
1986-02-27	699	701	697	697	271,000	2,880.17
1986-02-26	699	706	697	700	376,000	2,892.56
1986-02-25	697	699	697	698	55,000	2,884.30
1986-02-24	700	700	697	697	60,000	2,880.17
1986-02-22	698	700	694	700	68,000	2,892.56
1986-02-21	690	699	688	699	196,000	2,888.43
1986-02-20	705	710	690	690	195,000	2,851.24
1986-02-19	721	722	710	718	122,000	2,966.94
1986-02-18	735	735	725	728	323,000	3,008.26
1986-02-17	741	746	738	738	113,000	3,049.59
1986-02-15	741	750	741	741	21,000	3,061.98
1986-02-14	740	751	735	750	100,000	3,099.17
1986-02-13	755	760	740	740	122,000	3,057.85
1986-02-12	760	769	750	755	68,000	3,119.83
1986-02-10	766	770	760	760	19,000	3,140.50
1986-02-07	770	770	757	770	69,000	3,181.82
1986-02-06	770	770	765	770	82,000	3,181.82
1986-02-05	770	774	755	770	126,000	3,181.82
1986-02-04	770	785	769	770	140,000	3,181.82
1986-02-03	781	789	770	775	73,000	3,202.48
1986-02-01	761	789	760	767	48,000	3,169.42
1986-01-31	773	774	755	774	45,000	3,198.35
1986-01-30	756	780	756	775	104,000	3,202.48
1986-01-29	785	785	758	770	174,000	3,181.82
1986-01-28	744	790	744	790	59,000	3,264.46
1986-01-27	745	760	738	743	66,000	3,070.25
1986-01-25	742	750	730	740	107,000	3,057.85
1986-01-24	755	758	742	742	130,000	3,066.12
1986-01-23	758	760	751	760	122,000	3,140.50
1986-01-22	765	770	740	751	277,000	3,103.31
1986-01-21	792	792	770	770	256,000	3,181.82
1986-01-20	819	819	796	800	105,000	3,305.79
1986-01-18	804	820	795	819	179,000	3,384.30
1986-01-17	801	819	801	810	126,000	3,347.11
1986-01-16	825	825	817	820	284,000	3,388.43
1986-01-14	826	826	811	815	195,000	3,367.77
1986-01-13	811	813	810	811	200,000	3,351.24
1986-01-10	820	823	810	811	604,000	3,351.24
1986-01-09	820	825	819	820	180,000	3,388.43
1986-01-08	828	829	816	827	192,000	3,417.36
1986-01-07	838	839	805	820	521,000	3,388.43
1986-01-06	821	841	821	832	541,000	3,438.02
1986-01-04	830	830	823	823	91,000	3,400.83

分割・併合履歴： [2017-09-27]1株→0.2株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.2株